13,019SEK
-17,86%
Echtzeit-Aktienkurs Xbrane Biopharma AB
Bid:
Ask:
Aktienkurse zur Xbrane Biopharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 16,10 | 16,10 | 12,80 | 13,00 | -17,98% | 621.788,00 |
| 28.10.2026 | 17,85 | 17,85 | 15,40 | 15,85 | -8,91% | 510.491,00 |
| 27.10.2026 | 12,40 | 20,00 | 11,70 | 17,40 | 40,32% | 1.491.674,00 |
| 26.10.2026 | 11,95 | 12,95 | 11,55 | 12,40 | 3,33% | 65.413,00 |
| 23.10.2026 | 12,65 | 13,75 | 11,60 | 12,00 | -5,14% | 70.080,00 |
| 22.10.2026 | 13,45 | 13,75 | 12,65 | 12,65 | -6,30% | 52.650,00 |
| 21.10.2026 | 13,25 | 13,50 | 12,80 | 13,50 | 3,85% | 58.756,00 |
| 20.10.2026 | 12,25 | 13,55 | 12,00 | 13,00 | 6,12% | 51.498,00 |
| 19.10.2026 | 11,15 | 12,40 | 11,15 | 12,25 | 7,46% | 31.526,00 |
| 16.10.2026 | 11,10 | 11,55 | 11,00 | 11,40 | 1,79% | 29.098,00 |
| 15.10.2026 | 11,65 | 11,65 | 11,05 | 11,20 | -3,86% | 45.267,00 |
| 14.10.2026 | 12,40 | 12,40 | 11,45 | 11,65 | -5,67% | 73.561,00 |
| 13.10.2026 | 12,60 | 13,35 | 12,30 | 12,35 | -1,59% | 98.078,00 |
| 12.10.2026 | 14,00 | 14,00 | 12,05 | 12,55 | -10,04% | 106.050,00 |
| 09.10.2026 | 13,45 | 13,95 | 13,05 | 13,95 | 4,49% | 43.575,00 |
| 08.10.2026 | 13,40 | 13,50 | 12,50 | 13,35 | -1,11% | 30.156,00 |
| 07.10.2026 | 14,20 | 14,20 | 12,80 | 13,50 | -4,93% | 133.225,00 |
| 06.10.2026 | 12,45 | 14,25 | 12,45 | 14,20 | 13,60% | 234.066,00 |
| 05.10.2026 | 10,40 | 12,50 | 10,40 | 12,50 | 20,19% | 204.685,00 |
| 02.10.2026 | 10,50 | 10,85 | 10,30 | 10,40 | -1,42% | 18.246,00 |
| 01.10.2026 | 11,00 | 11,00 | 10,50 | 10,55 | -4,09% | 17.765,00 |
| 30.09.2026 | 11,00 | 11,10 | 10,75 | 11,00 | -0,90% | 14.364,00 |
| 29.09.2026 | 10,45 | 11,10 | 10,45 | 11,10 | 6,22% | 21.362,00 |
| 28.09.2026 | 10,75 | 11,00 | 10,35 | 10,45 | -1,42% | 61.964,00 |
| 25.09.2026 | 10,40 | 10,85 | 10,40 | 10,60 | 1,92% | 27.216,00 |
| 24.09.2026 | 10,60 | 10,60 | 10,25 | 10,40 | -1,89% | 14.635,00 |
| 23.09.2026 | 10,35 | 10,75 | 10,35 | 10,60 | 2,91% | 9.654,00 |
| 22.09.2026 | 10,55 | 10,65 | 10,20 | 10,30 | -3,29% | 11.387,00 |
| 21.09.2026 | 10,10 | 10,80 | 10,10 | 10,65 | 5,45% | 10.300,00 |
| 18.09.2026 | 10,20 | 10,35 | 10,10 | 10,10 | -0,98% | 6.365,00 |
| 17.09.2026 | 10,00 | 10,55 | 10,00 | 10,20 | -1,45% | 13.605,00 |
| 16.09.2026 | 10,30 | 10,35 | 9,92 | 10,35 | 0,49% | 21.916,00 |
| 15.09.2026 | 10,25 | 10,30 | 9,90 | 10,30 | 0,00% | 33.400,00 |
| 14.09.2026 | 10,20 | 10,35 | 9,90 | 10,30 | 1,98% | 17.203,00 |
| 11.09.2026 | 10,45 | 10,70 | 10,10 | 10,10 | -3,35% | 28.927,00 |
| 10.09.2026 | 10,60 | 10,80 | 10,40 | 10,45 | -2,34% | 17.242,00 |
| 09.09.2026 | 10,80 | 10,90 | 10,55 | 10,70 | -0,93% | 38.854,00 |
| 08.09.2026 | 10,45 | 10,90 | 10,40 | 10,80 | 4,85% | 27.885,00 |
| 07.09.2026 | 9,78 | 10,90 | 9,78 | 10,30 | 5,53% | 101.500,00 |
| 04.09.2026 | 9,90 | 10,30 | 9,76 | 9,76 | -2,40% | 20.232,00 |
| 03.09.2026 | 10,00 | 10,40 | 9,84 | 10,00 | 0,00% | 13.730,00 |
| 02.09.2026 | 9,58 | 10,00 | 9,42 | 10,00 | 4,38% | 19.877,00 |
| 01.09.2026 | 9,58 | 9,58 | 9,42 | 9,58 | 0,84% | 14.655,00 |
| 31.08.2026 | 9,40 | 9,58 | 9,04 | 9,50 | 0,00% | 22.309,00 |
| 28.08.2026 | 9,50 | 9,58 | 9,20 | 9,50 | 2,37% | 19.238,00 |
| 27.08.2026 | 9,20 | 9,50 | 9,14 | 9,28 | 1,09% | 8.689,00 |
| 26.08.2026 | 9,38 | 9,70 | 9,10 | 9,18 | -1,92% | 29.569,00 |
| 25.08.2026 | 9,50 | 9,70 | 9,28 | 9,36 | -1,47% | 34.437,00 |
| 24.08.2026 | 9,48 | 9,50 | 9,20 | 9,50 | 0,00% | 21.167,00 |
| 21.08.2026 | 9,58 | 9,60 | 9,18 | 9,50 | -0,63% | 40.545,00 |
| 20.08.2026 | 9,52 | 10,00 | 9,38 | 9,56 | -0,42% | 31.380,00 |
| 19.08.2026 | 9,44 | 9,86 | 9,44 | 9,60 | -0,62% | 44.764,00 |
| 18.08.2026 | 9,86 | 10,30 | 9,40 | 9,66 | -3,21% | 24.213,00 |
| 17.08.2026 | 9,74 | 10,00 | 9,44 | 9,98 | 2,46% | 59.730,00 |
| 14.08.2026 | 9,60 | 9,80 | 9,42 | 9,74 | 1,88% | 19.892,00 |
| 13.08.2026 | 9,72 | 9,76 | 9,44 | 9,56 | -1,65% | 25.733,00 |
| 12.08.2026 | 9,58 | 9,84 | 9,56 | 9,72 | 1,46% | 21.347,00 |
| 11.08.2026 | 10,15 | 10,15 | 9,50 | 9,58 | -5,62% | 39.876,00 |
| 10.08.2026 | 10,05 | 10,15 | 9,96 | 10,15 | 1,50% | 10.671,00 |
| 07.08.2026 | 9,98 | 10,10 | 9,86 | 10,00 | -0,99% | 20.761,00 |
| 06.08.2026 | 9,96 | 10,20 | 9,96 | 10,10 | 0,00% | 2.686,00 |
| 05.08.2026 | 10,00 | 10,20 | 9,92 | 10,10 | -0,49% | 13.829,00 |
| 04.08.2026 | 10,25 | 10,25 | 9,86 | 10,15 | -0,98% | 12.395,00 |
| 03.08.2026 | 9,98 | 10,30 | 9,94 | 10,25 | 0,99% | 5.118,00 |
| 31.07.2026 | 10,30 | 10,30 | 9,94 | 10,15 | -1,46% | 16.403,00 |
| 30.07.2026 | 10,15 | 10,30 | 10,05 | 10,30 | 3,00% | 8.428,00 |
| 29.07.2026 | 10,20 | 10,50 | 10,00 | 10,00 | -1,96% | 29.670,00 |
| 28.07.2026 | 10,55 | 10,55 | 10,10 | 10,20 | -3,32% | 10.417,00 |
| 27.07.2026 | 10,10 | 10,70 | 10,10 | 10,55 | 2,93% | 20.650,00 |
| 24.07.2026 | 9,98 | 10,35 | 9,98 | 10,25 | 0,99% | 21.987,00 |
| 23.07.2026 | 10,00 | 10,70 | 9,90 | 10,15 | 1,50% | 7.605,00 |
| 22.07.2026 | 9,84 | 10,10 | 9,84 | 10,00 | 1,83% | 16.471,00 |
| 21.07.2026 | 10,40 | 10,75 | 9,74 | 9,82 | -8,65% | 28.450,00 |
| 20.07.2026 | 10,60 | 10,90 | 10,15 | 10,75 | 1,42% | 5.342,00 |
| 17.07.2026 | 10,90 | 11,00 | 10,20 | 10,60 | -0,93% | 24.122,00 |
| 16.07.2026 | 10,65 | 10,85 | 10,45 | 10,70 | 0,47% | 18.648,00 |
| 15.07.2026 | 10,65 | 10,80 | 10,40 | 10,65 | -0,47% | 11.826,00 |
| 14.07.2026 | 10,90 | 10,90 | 10,55 | 10,70 | -1,83% | 9.565,00 |
| 13.07.2026 | 10,80 | 11,00 | 10,55 | 10,90 | 0,93% | 6.932,00 |
| 10.07.2026 | 10,75 | 11,25 | 10,65 | 10,80 | 0,93% | 6.176,00 |
| 09.07.2026 | 10,75 | 10,75 | 10,45 | 10,70 | 1,42% | 4.254,00 |
| 08.07.2026 | 10,75 | 11,45 | 10,50 | 10,55 | -1,40% | 50.405,00 |
| 07.07.2026 | 10,55 | 10,80 | 10,40 | 10,70 | 1,90% | 33.690,00 |
| 06.07.2026 | 10,80 | 10,85 | 10,45 | 10,50 | -2,78% | 10.982,00 |
| 03.07.2026 | 10,85 | 10,85 | 10,50 | 10,80 | 0,47% | 40.659,00 |
| 02.07.2026 | 10,45 | 11,00 | 10,40 | 10,75 | 2,87% | 38.054,00 |
| 01.07.2026 | 10,40 | 10,65 | 10,30 | 10,45 | -1,42% | 6.825,00 |
| 30.06.2026 | 10,90 | 10,90 | 10,35 | 10,60 | -1,40% | 26.914,00 |
| 29.06.2026 | 10,70 | 11,00 | 10,50 | 10,75 | 0,47% | 12.795,00 |
| 26.06.2026 | 10,80 | 11,20 | 10,70 | 10,70 | -1,83% | 21.317,00 |
| 25.06.2026 | 10,40 | 10,90 | 10,40 | 10,90 | 4,81% | 21.559,00 |
| 24.06.2026 | 10,40 | 10,95 | 10,40 | 10,40 | -3,70% | 8.647,00 |
| 23.06.2026 | 10,55 | 10,80 | 10,40 | 10,80 | 0,47% | 12.119,00 |
| 22.06.2026 | 10,30 | 10,90 | 10,00 | 10,75 | 4,37% | 21.531,00 |
| 18.06.2026 | 10,00 | 10,40 | 9,94 | 10,30 | 0,98% | 13.455,00 |
| 17.06.2026 | 10,05 | 10,45 | 9,98 | 10,20 | 2,00% | 43.565,00 |
| 16.06.2026 | 10,60 | 10,65 | 10,00 | 10,00 | -6,54% | 56.956,00 |
| 15.06.2026 | 10,70 | 10,95 | 10,45 | 10,70 | 0,00% | 24.826,00 |
| 12.06.2026 | 10,95 | 11,20 | 10,45 | 10,70 | 2,39% | 33.099,00 |
| 11.06.2026 | 10,20 | 10,80 | 10,00 | 10,45 | 0,48% | 41.121,00 |